Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.52 | 10.56 | 10.14 | 10.29 | 276,000 | -0.23(-2.14%) |
Dec 30, 2003 | 10.45 | 10.71 | 10.35 | 10.52 | 376,228 | +0.04(+0.43%) |
Dec 29, 2003 | 10.05 | 10.47 | 10.04 | 10.47 | 259,024 | +0.43(+4.23%) |
Dec 26, 2003 | 10.02 | 10.10 | 9.980 | 10.04 | 45,242 | +0.02(+0.20%) |
Dec 24, 2003 | 10.05 | 10.11 | 9.985 | 10.03 | 298,314 | -0.06(-0.64%) |
Dec 23, 2003 | 9.900 | 10.14 | 9.800 | 10.09 | 282,328 | +0.18(+1.82%) |
Dec 22, 2003 | 10.00 | 10.00 | 9.625 | 9.910 | 325,194 | +0.05(+0.56%) |
Dec 19, 2003 | 10.10 | 10.16 | 9.835 | 9.855 | 428,236 | -0.07(-0.76%) |
Dec 18, 2003 | 9.675 | 10.09 | 9.675 | 9.930 | 185,350 | +0.23(+2.37%) |
Dec 17, 2003 | 9.760 | 9.815 | 9.375 | 9.700 | 138,918 | +0.07(+0.73%) |
Dec 16, 2003 | 9.690 | 9.870 | 9.330 | 9.630 | 390,354 | -0.08(-0.87%) |
Dec 15, 2003 | 10.73 | 10.81 | 9.710 | 9.715 | 461,222 | -0.76(-7.21%) |
Dec 12, 2003 | 10.36 | 10.48 | 10.26 | 10.47 | 425,630 | +0.18(+1.70%) |
Dec 11, 2003 | 9.555 | 10.36 | 9.525 | 10.29 | 402,800 | +0.67(+6.96%) |
Dec 10, 2003 | 9.765 | 10.00 | 9.385 | 9.625 | 367,332 | -0.07(-0.77%) |
Dec 09, 2003 | 10.29 | 10.30 | 9.635 | 9.700 | 337,036 | -0.51(-4.95%) |
Dec 08, 2003 | 10.27 | 10.43 | 9.940 | 10.21 | 220,172 | -0.09(-0.87%) |
Dec 05, 2003 | 10.40 | 10.37 | 10.15 | 10.29 | 151,076 | -0.11(-1.01%) |
Dec 04, 2003 | 10.54 | 10.71 | 9.925 | 10.40 | 666,384 | -0.12(-1.14%) |
Dec 03, 2003 | 10.90 | 11.14 | 10.52 | 10.52 | 526,002 | -0.31(-2.86%) |
Dec 02, 2003 | 10.92 | 11.09 | 10.79 | 10.83 | 726,526 | -0.12(-1.05%) |
Dec 01, 2003 | 10.99 | 11.09 | 10.69 | 10.95 | 483,182 | +0.05(+0.46%) |
Nov 28, 2003 | 10.71 | 10.96 | 10.71 | 10.89 | 93,892 | +0.09(+0.88%) |
Nov 26, 2003 | 10.86 | 10.88 | 10.66 | 10.80 | 432,994 | +0.07(+0.65%) |
Nov 25, 2003 | 10.38 | 10.73 | 10.22 | 10.73 | 1,557,844 | +0.36(+3.42%) |
Nov 24, 2003 | 10.22 | 10.54 | 10.22 | 10.38 | 536,290 | +0.32(+3.23%) |
Nov 21, 2003 | 9.900 | 10.12 | 9.915 | 10.05 | 333,972 | +0.15(+1.52%) |
Nov 20, 2003 | 9.945 | 10.19 | 9.680 | 9.900 | 188,270 | -0.13(-1.35%) |
Nov 19, 2003 | 9.975 | 10.10 | 9.900 | 10.04 | 314,236 | +0.10(+0.96%) |
Nov 18, 2003 | 9.815 | 10.14 | 9.735 | 9.940 | 434,506 | +0.40(+4.19%) |
Nov 17, 2003 | 9.920 | 9.925 | 9.330 | 9.540 | 510,796 | -0.48(-4.74%) |
Nov 14, 2003 | 10.43 | 10.49 | 9.905 | 10.02 | 343,362 | -0.41(-3.93%) |
Nov 13, 2003 | 10.35 | 10.63 | 10.32 | 10.43 | 670,604 | -0.01(-0.14%) |
Nov 12, 2003 | 10.22 | 10.45 | 10.09 | 10.44 | 381,326 | +0.25(+2.45%) |
Nov 11, 2003 | 9.900 | 10.21 | 9.800 | 10.19 | 441,486 | +0.26(+2.62%) |
Nov 10, 2003 | 10.59 | 10.59 | 9.930 | 9.930 | 536,590 | -0.59(-5.61%) |
Nov 07, 2003 | 10.07 | 10.60 | 10.07 | 10.52 | 1,024,284 | +0.46(+4.62%) |
Nov 06, 2003 | 9.835 | 10.07 | 9.775 | 10.05 | 615,008 | +0.26(+2.65%) |
Nov 05, 2003 | 10.04 | 10.04 | 9.700 | 9.795 | 575,798 | -0.13(-1.31%) |
Nov 04, 2003 | 9.430 | 9.925 | 9.400 | 9.925 | 1,145,790 | +0.51(+5.42%) |
Nov 03, 2003 | 9.030 | 9.445 | 8.970 | 9.415 | 350,292 | +0.44(+4.90%) |
Oct 31, 2003 | 8.860 | 9.080 | 8.760 | 8.975 | 290,138 | +0.18(+2.05%) |
Oct 30, 2003 | 9.015 | 9.125 | 8.760 | 8.795 | 245,754 | -0.22(-2.44%) |
Oct 29, 2003 | 8.800 | 9.125 | 8.705 | 9.015 | 329,174 | +0.21(+2.33%) |
Oct 28, 2003 | 8.095 | 8.845 | 8.095 | 8.810 | 553,998 | +0.85(+10.73%) |
Oct 27, 2003 | 7.715 | 8.100 | 7.710 | 7.957 | 200,800 | +0.25(+3.20%) |
Oct 24, 2003 | 7.670 | 7.800 | 7.540 | 7.710 | 199,600 | -0.07(-0.84%) |
Oct 23, 2003 | 7.730 | 7.880 | 7.450 | 7.775 | 447,800 | -0.10(-1.33%) |
Oct 22, 2003 | 8.175 | 8.175 | 7.830 | 7.880 | 311,400 | -0.32(-3.84%) |
Oct 21, 2003 | 8.250 | 8.295 | 8.145 | 8.195 | 251,020 | -0.05(-0.67%) |
Oct 20, 2003 | 8.210 | 8.280 | 8.060 | 8.250 | 355,926 | +0.05(+0.61%) |
Oct 17, 2003 | 8.190 | 8.210 | 8.040 | 8.200 | 226,480 | +0.00(+0.06%) |
Oct 16, 2003 | 8.240 | 8.240 | 8.150 | 8.195 | 292,098 | -0.04(-0.55%) |
Oct 15, 2003 | 8.340 | 8.400 | 8.175 | 8.240 | 592,550 | +0.04(+0.49%) |
Oct 14, 2003 | 8.130 | 8.275 | 8.015 | 8.200 | 462,340 | -0.06(-0.73%) |
Oct 13, 2003 | 8.340 | 8.415 | 8.015 | 8.260 | 395,614 | -0.09(-1.08%) |
Oct 10, 2003 | 8.500 | 8.545 | 8.100 | 8.350 | 416,804 | -0.12(-1.47%) |
Oct 09, 2003 | 8.600 | 8.600 | 8.290 | 8.475 | 315,360 | +0.06(+0.77%) |
Oct 08, 2003 | 8.425 | 8.620 | 8.250 | 8.410 | 221,462 | -0.04(-0.47%) |
Oct 07, 2003 | 8.450 | 8.645 | 8.305 | 8.450 | 319,606 | -0.04(-0.41%) |
Oct 06, 2003 | 8.515 | 8.530 | 8.385 | 8.485 | 304,000 | -0.04(-0.53%) |
Oct 03, 2003 | 8.365 | 8.550 | 8.325 | 8.530 | 479,564 | +0.31(+3.83%) |
Oct 02, 2003 | 8.205 | 8.500 | 8.075 | 8.215 | 521,472 | -0.03(-0.36%) |